惠同新材 (920751) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	24.540	25.500	1.200	4.94%	24.180	26.240	23896	6090	2.88%
2026-05-06	24.000	24.300	0.530	2.23%	23.750	24.500	14757	3574	1.78%
2026-04-30	23.100	23.770	0.620	2.68%	22.500	23.790	10468	2437	1.26%
2026-04-29	22.730	23.150	0.520	2.30%	22.540	23.250	5601	1290	0.67%
2026-04-28	23.180	22.630	-0.420	-1.82%	22.510	23.300	5362	1224	0.65%
2026-04-27	23.790	23.050	-0.540	-2.29%	22.820	23.790	8026	1849	0.97%
2026-04-24	23.690	23.590	0.130	0.55%	23.260	23.690	5512	1292	0.66%
2026-04-23	24.320	23.460	-0.730	-3.02%	23.430	24.320	13285	3157	1.60%
2026-04-22	24.130	24.190	0.160	0.67%	23.810	24.860	12586	3046	1.52%
2026-04-21	25.000	24.030	-0.730	-2.95%	23.600	25.420	23722	5725	2.86%
2026-04-20	22.500	24.760	2.810	12.80%	22.120	27.830	44494	11032	5.36%
2026-04-17	20.880	21.950	1.110	5.33%	20.640	22.190	13998	3018	1.69%
2026-04-16	20.870	20.840	0.140	0.68%	20.670	21.160	3852	801	0.46%
2026-04-15	20.740	20.700	-0.040	-0.19%	20.510	21.260	6572	1371	0.79%
2026-04-14	20.840	20.740	0.370	1.82%	20.460	20.960	6518	1346	0.78%
2026-04-13	20.610	20.370	-0.440	-2.11%	20.200	21.170	6241	1284	0.75%
2026-04-10	20.660	20.810	0.210	1.02%	20.600	20.990	5469	1138	0.66%
2026-04-09	20.600	20.600	-0.300	-1.44%	20.560	21.360	8540	1781	1.03%
2026-04-08	20.450	20.900	0.800	3.98%	20.450	20.970	7215	1500	0.87%
2026-04-07	19.950	20.100	0.080	0.40%	19.930	20.320	4556	914	0.55%
2026-04-03	20.350	20.020	-0.320	-1.57%	20.020	20.670	4904	992	0.59%
2026-04-02	20.990	20.340	-0.550	-2.63%	20.340	21.090	5790	1200	0.70%
2026-04-01	21.120	20.890	-0.030	-0.14%	20.840	21.280	6891	1445	0.83%
2026-03-31	21.470	20.920	-0.690	-3.19%	20.660	21.620	10036	2112	1.21%
2026-03-30	21.090	21.610	0.310	1.46%	20.770	21.840	8406	1787	1.01%
2026-03-27	20.790	21.300	0.320	1.53%	20.590	21.460	8319	1758	1.00%
2026-03-26	20.930	20.980	-0.030	-0.14%	20.800	21.320	7046	1483	0.85%
2026-03-25	20.770	21.010	0.240	1.16%	20.710	21.290	7202	1517	0.87%
2026-03-24	20.240	20.770	0.770	3.85%	20.200	20.880	9529	1956	1.15%
2026-03-23	21.660	20.000	-1.780	-8.17%	19.770	21.660	11794	2432	1.42%
2026-03-20	22.200	21.780	-0.320	-1.45%	21.700	22.410	5966	1313	0.72%
2026-03-19	23.070	22.100	-1.200	-5.15%	21.900	23.070	10953	2441	1.32%
2026-03-18	22.720	23.300	0.420	1.84%	22.300	23.380	10620	2428	1.28%
2026-03-17	23.010	22.880	0.150	0.66%	22.670	24.320	15656	3681	1.89%
2026-03-16	22.980	22.730	-0.230	-1.00%	22.510	23.320	6190	1410	0.75%
2026-03-13	23.020	22.960	-0.230	-0.99%	22.800	23.550	6464	1493	0.78%
2026-03-12	23.950	23.190	-0.760	-3.17%	23.170	23.950	9606	2249	1.16%
2026-03-11	24.030	23.950	0.030	0.13%	23.770	24.250	5221	1255	0.63%
2026-03-10	23.950	23.920	0.280	1.18%	23.600	24.060	6412	1529	0.77%
2026-03-09	24.320	23.640	-0.950	-3.86%	23.290	24.490	11947	2833	1.44%
2026-03-06	24.680	24.590	-0.090	-0.36%	24.320	24.740	5512	1354	0.66%
2026-03-05	24.700	24.680	0.380	1.56%	24.490	25.130	9770	2421	1.18%
2026-03-04	24.150	24.300	0.150	0.62%	23.770	24.970	8620	2107	1.04%
2026-03-03	26.110	24.150	-1.710	-6.61%	24.080	26.360	21209	5261	2.56%
2026-03-02	25.780	25.860	-0.180	-0.69%	25.730	26.800	12443	3268	1.50%
2026-02-27	26.570	26.040	-0.540	-2.03%	26.010	26.770	15644	4117	1.88%
2026-02-26	27.220	26.580	-0.490	-1.81%	26.510	27.220	10321	2752	1.24%
2026-02-25	27.090	27.070	0.340	1.27%	26.810	27.330	11542	3127	1.39%
2026-02-24	27.400	26.730	-0.400	-1.47%	26.700	27.460	10357	2795	1.25%
2026-02-13	26.900	27.130	0.430	1.61%	26.700	27.530	11889	3228	1.43%
2026-02-12	26.520	26.700	0.050	0.19%	26.500	27.370	11743	3167	1.41%
2026-02-11	26.130	26.650	0.650	2.50%	25.960	26.980	11036	2920	1.33%
2026-02-10	26.220	26.000	-0.220	-0.84%	25.740	26.470	7118	1851	0.86%
2026-02-09	26.120	26.220	0.510	1.98%	26.010	26.700	11948	3157	1.44%
2026-02-06	25.630	25.710	-0.190	-0.73%	25.600	26.390	7698	1999	0.93%
2026-02-05	26.900	25.900	-1.250	-4.60%	25.900	26.980	15005	3960	1.81%
2026-02-04	27.400	27.150	-0.140	-0.51%	27.070	28.000	17650	4856	2.13%
2026-02-03	26.890	27.290	0.540	2.02%	26.690	27.580	16129	4369	1.94%
2026-02-02	26.800	26.750	-0.300	-1.11%	26.570	27.800	21754	5912	2.62%
2026-01-30	25.200	27.050	1.830	7.26%	24.850	27.500	33930	8946	4.09%
2026-01-29	25.770	25.220	-0.740	-2.85%	25.220	26.280	18073	4621	2.18%
2026-01-28	26.710	25.960	-0.720	-2.70%	25.880	26.970	17900	4690	2.16%
2026-01-27	26.470	26.680	-0.010	-0.04%	26.200	27.380	16595	4414	2.00%